Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.08 | 21.11 | 21.04 | 21.05 | 68,430 | -0.03(-0.14%) |
Mar 29, 2012 | 21.09 | 21.12 | 21.08 | 21.08 | 72,054 | -0.00(-0.02%) |
Mar 28, 2012 | 21.03 | 21.11 | 21.03 | 21.08 | 68,797 | -0.00(-0.02%) |
Mar 27, 2012 | 21.06 | 21.09 | 21.05 | 21.08 | 51,550 | +0.03(+0.14%) |
Mar 26, 2012 | 21.07 | 21.07 | 21.02 | 21.06 | 61,005 | +0.02(+0.09%) |
Mar 23, 2012 | 20.96 | 21.06 | 20.96 | 21.04 | 22,108 | +0.01(+0.05%) |
Mar 22, 2012 | 21.02 | 21.03 | 20.96 | 21.03 | 125,292 | +0.05(+0.24%) |
Mar 21, 2012 | 20.97 | 21.00 | 20.83 | 20.98 | 126,272 | +0.05(+0.26%) |
Mar 20, 2012 | 20.96 | 20.97 | 20.90 | 20.92 | 89,051 | -0.01(-0.03%) |
Mar 19, 2012 | 20.95 | 20.96 | 20.92 | 20.93 | 94,761 | -0.05(-0.23%) |
Mar 16, 2012 | 20.96 | 20.98 | 20.92 | 20.98 | 70,493 | -0.00(-0.02%) |
Mar 15, 2012 | 20.92 | 20.99 | 20.92 | 20.98 | 75,001 | +0.01(+0.07%) |
Mar 14, 2012 | 21.03 | 21.03 | 20.95 | 20.96 | 249,614 | -0.12(-0.55%) |
Mar 13, 2012 | 21.10 | 21.13 | 21.07 | 21.08 | 50,395 | -0.04(-0.21%) |
Mar 12, 2012 | 21.16 | 21.17 | 21.12 | 21.12 | 35,275 | +0.00(+0.01%) |
Mar 09, 2012 | 21.14 | 21.14 | 21.11 | 21.12 | 63,195 | -0.02(-0.09%) |
Mar 08, 2012 | 21.13 | 21.17 | 21.10 | 21.14 | 81,086 | -0.04(-0.19%) |
Mar 07, 2012 | 21.19 | 21.21 | 21.15 | 21.18 | 161,215 | -0.01(-0.03%) |
Mar 06, 2012 | 21.19 | 21.20 | 21.16 | 21.19 | 109,906 | +0.04(+0.21%) |
Mar 05, 2012 | 21.20 | 21.21 | 21.15 | 21.15 | 56,083 | -0.05(-0.24%) |
Mar 02, 2012 | 21.17 | 21.21 | 21.17 | 21.20 | 20,978 | +0.03(+0.13%) |
Mar 01, 2012 | 21.16 | 21.17 | 21.13 | 21.17 | 68,473 | -0.03(-0.13%) |
Feb 29, 2012 | 21.23 | 21.23 | 21.17 | 21.20 | 58,388 | -0.02(-0.11%) |
Feb 28, 2012 | 21.22 | 21.24 | 21.20 | 21.22 | 86,637 | +0.01(+0.04%) |
Feb 27, 2012 | 21.20 | 21.24 | 21.19 | 21.21 | 62,839 | +0.04(+0.17%) |
Feb 24, 2012 | 21.15 | 21.19 | 21.14 | 21.18 | 119,704 | +0.02(+0.10%) |
Feb 23, 2012 | 21.07 | 21.18 | 21.07 | 21.15 | 46,917 | +0.03(+0.15%) |
Feb 22, 2012 | 21.06 | 21.14 | 21.06 | 21.12 | 94,106 | +0.05(+0.26%) |
Feb 21, 2012 | 21.11 | 21.11 | 21.06 | 21.07 | 95,796 | -0.01(-0.07%) |
Feb 17, 2012 | 21.09 | 21.10 | 21.07 | 21.08 | 53,250 | -0.01(-0.07%) |
Feb 16, 2012 | 21.14 | 21.14 | 21.09 | 21.09 | 155,661 | -0.01(-0.03%) |
Feb 15, 2012 | 21.15 | 21.15 | 21.10 | 21.10 | 88,435 | -0.01(-0.03%) |
Feb 14, 2012 | 21.13 | 21.13 | 21.09 | 21.11 | 87,984 | +0.03(+0.16%) |
Feb 13, 2012 | 21.06 | 21.11 | 21.06 | 21.08 | 71,908 | +0.00(+0.02%) |
Feb 10, 2012 | 21.04 | 21.09 | 21.04 | 21.07 | 150,639 | -0.00(-0.02%) |
Feb 09, 2012 | 21.06 | 21.10 | 21.04 | 21.08 | 98,317 | -0.03(-0.14%) |
Feb 08, 2012 | 21.06 | 21.11 | 21.06 | 21.11 | 248,390 | +0.04(+0.21%) |
Feb 07, 2012 | 21.11 | 21.11 | 21.03 | 21.06 | 160,494 | -0.05(-0.22%) |
Feb 06, 2012 | 21.08 | 21.13 | 21.07 | 21.11 | 98,216 | +0.02(+0.10%) |
Feb 03, 2012 | 21.07 | 21.09 | 21.04 | 21.09 | 205,019 | -0.04(-0.19%) |
Feb 02, 2012 | 21.12 | 21.14 | 21.10 | 21.13 | 243,316 | +0.03(+0.12%) |
Feb 01, 2012 | 21.14 | 21.14 | 21.07 | 21.10 | 122,104 | -0.02(-0.08%) |
Jan 31, 2012 | 21.10 | 21.12 | 21.06 | 21.12 | 86,740 | +0.07(+0.31%) |
Jan 30, 2012 | 21.15 | 21.15 | 21.05 | 21.05 | 70,798 | +0.04(+0.17%) |
Jan 27, 2012 | 20.98 | 21.04 | 20.98 | 21.02 | 78,620 | +0.03(+0.14%) |
Jan 26, 2012 | 21.03 | 21.04 | 20.98 | 20.99 | 65,995 | +0.07(+0.31%) |
Jan 25, 2012 | 20.89 | 21.01 | 20.89 | 20.92 | 100,051 | +0.03(+0.12%) |
Jan 24, 2012 | 20.90 | 20.91 | 20.87 | 20.90 | 111,457 | -0.00(-0.00%) |
Jan 23, 2012 | 20.92 | 20.93 | 20.85 | 20.90 | 172,571 | +0.02(+0.09%) |
Jan 20, 2012 | 20.89 | 20.94 | 20.87 | 20.88 | 233,159 | -0.03(-0.16%) |
Jan 19, 2012 | 20.95 | 20.96 | 20.90 | 20.91 | 223,205 | -0.04(-0.17%) |
Jan 18, 2012 | 21.05 | 21.05 | 20.94 | 20.95 | 329,460 | -0.11(-0.52%) |
Jan 17, 2012 | 21.07 | 21.08 | 21.04 | 21.06 | 109,922 | +0.02(+0.07%) |
Jan 13, 2012 | 21.06 | 21.06 | 21.03 | 21.04 | 66,848 | +0.05(+0.22%) |
Jan 12, 2012 | 21.07 | 21.07 | 20.97 | 21.00 | 55,156 | +0.04(+0.19%) |
Jan 11, 2012 | 20.97 | 21.03 | 20.96 | 20.96 | 321,412 | -0.01(-0.07%) |
Jan 10, 2012 | 20.98 | 21.03 | 20.94 | 20.97 | 106,339 | -0.01(-0.03%) |
Jan 09, 2012 | 21.01 | 21.01 | 20.95 | 20.98 | 87,288 | +0.03(+0.12%) |
Jan 06, 2012 | 20.97 | 21.00 | 20.93 | 20.95 | 96,765 | +0.02(+0.09%) |
Jan 05, 2012 | 20.95 | 20.99 | 20.90 | 20.93 | 160,447 | -0.01(-0.07%) |